Market data

Select a section

First Trust Global Funds Public Limited Company FirstTrust GlobalEquity ...

(GINC)
Sector: n/a
3,474.00p
-46.50p -1.32
Last updated: 16:56:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 3,530.00p 3,495.75p 3,474.00p 3,474.00p 327
07/11/2024 3,530.00p 3,541.26p 3,495.37p 3,520.50p 2,291
06/11/2024 3,526.00p 3,540.58p 3,479.75p 3,483.50p 1,732
05/11/2024 3,508.00p 3,520.00p 3,486.90p 3,503.50p 4,312
04/11/2024 3,510.00p 3,501.50p 3,492.23p 3,501.50p 260
01/11/2024 3,510.00p 3,510.00p 3,483.50p 3,483.50p 3,752
31/10/2024 3,490.00p 3,490.00p 3,440.32p 3,476.50p 737
30/10/2024 3,489.00p 3,476.68p 3,432.00p 3,463.00p 512
29/10/2024 3,489.00p 3,536.49p 3,469.50p 3,469.50p 5,070
28/10/2024 3,479.00p 3,610.50p 3,456.50p 3,492.50p 0
25/10/2024 3,479.00p 3,506.66p 3,479.00p 3,495.00p 809
24/10/2024 3,513.00p 3,520.95p 3,355.00p 3,497.50p 3,400
23/10/2024 3,514.00p 3,514.00p 3,484.22p 3,497.50p 367
22/10/2024 3,517.00p 3,524.00p 3,507.00p 3,507.00p 3,160
21/10/2024 3,547.00p 3,528.87p 3,505.59p 3,508.50p 525
18/10/2024 3,547.00p 3,550.92p 3,503.35p 3,543.00p 3,040
17/10/2024 3,511.00p 3,540.89p 3,520.50p 3,520.50p 931
16/10/2024 3,511.00p 3,532.50p 3,510.00p 3,532.50p 1,568
15/10/2024 3,578.00p 3,539.64p 3,498.00p 3,498.00p 811
14/10/2024 3,578.00p 3,578.00p 3,530.59p 3,562.50p 1,298
11/10/2024 3,492.00p 3,542.00p 3,534.25p 3,542.00p 75
10/10/2024 3,492.00p 3,546.48p 3,503.56p 3,533.50p 770
09/10/2024 3,492.00p 3,516.50p 3,492.00p 3,516.50p 80
08/10/2024 3,550.00p 3,573.02p 3,505.00p 3,517.50p 577
07/10/2024 3,550.00p 3,593.00p 3,537.16p 3,573.00p 3,025
04/10/2024 3,550.00p 3,570.64p 3,535.07p 3,547.00p 1,153
03/10/2024 3,530.00p 3,534.65p 3,505.80p 3,517.50p 828
02/10/2024 3,517.00p 3,520.96p 3,506.00p 3,506.00p 50
01/10/2024 3,517.00p 3,499.67p 3,448.00p 3,484.00p 385
30/09/2024 3,517.00p 3,519.00p 3,353.50p 3,489.00p 0
27/09/2024 3,517.00p 3,537.00p 3,500.02p 3,517.00p 2,891
26/09/2024 3,511.00p 3,511.00p 3,479.00p 3,496.00p 119
25/09/2024 3,529.00p 3,509.13p 3,487.00p 3,504.50p 308
24/09/2024 3,529.00p 3,531.34p 3,498.00p 3,521.50p 412
23/09/2024 3,450.00p 3,482.50p 3,466.00p 3,482.50p 1
20/09/2024 3,450.00p 3,506.50p 3,352.00p 3,474.00p 0
19/09/2024 3,450.00p 3,528.01p 3,491.00p 3,506.50p 157
18/09/2024 3,450.00p 3,492.69p 3,450.00p 3,470.50p 365
17/09/2024 3,461.00p 3,478.00p 3,461.00p 3,478.00p 30
16/09/2024 3,469.00p 3,468.67p 3,429.00p 3,443.50p 38
13/09/2024 3,469.00p 3,476.00p 3,433.60p 3,424.50p 1,707
12/09/2024 3,435.00p 3,452.30p 3,424.50p 3,424.50p 1,307
11/09/2024 3,432.00p 3,432.00p 3,398.34p 3,406.00p 498
10/09/2024 3,431.00p 3,486.00p 3,417.50p 3,417.50p 13,613
09/09/2024 3,479.00p 3,479.00p 3,446.00p 3,446.00p 639
06/09/2024 3,454.00p 3,509.00p 3,436.00p 3,436.00p 121
05/09/2024 3,519.00p 3,519.00p 3,493.50p 3,493.50p 13
04/09/2024 3,467.00p 3,510.00p 3,466.00p 3,499.00p 1,151
03/09/2024 3,525.00p 3,552.65p 3,525.00p 3,536.00p 1,054
02/09/2024 3,571.00p 3,573.00p 3,569.30p 3,551.00p 842
30/08/2024 3,568.00p 3,568.00p 3,551.00p 3,551.00p 248
29/08/2024 3,532.00p 3,547.50p 3,532.00p 3,547.50p 950
28/08/2024 3,526.00p 3,548.66p 3,518.35p 3,535.00p 275
27/08/2024 3,526.00p 3,536.00p 3,526.00p 3,536.00p 24
26/08/2024 3,532.00p 3,532.00p 3,510.00p 3,510.00p 372
23/08/2024 3,532.00p 3,532.00p 3,510.00p 3,510.00p 372
22/08/2024 3,532.00p 3,532.00p 3,510.00p 3,510.00p 372
21/08/2024 3,558.00p 3,528.50p 3,517.27p 3,528.50p 5
20/08/2024 3,558.00p 3,558.00p 3,532.50p 3,532.50p 1,262
19/08/2024 3,562.00p 3,584.50p 3,540.35p 3,584.50p 927
16/08/2024 3,559.00p 3,560.64p 3,529.00p 3,539.50p 1,341
15/08/2024 3,551.00p 3,551.00p 3,492.34p 3,538.00p 1,068
14/08/2024 3,452.00p 3,492.00p 3,345.00p 3,483.00p 0
13/08/2024 3,452.00p 3,472.00p 3,445.33p 3,472.00p 241
12/08/2024 3,478.00p 3,486.41p 3,451.25p 3,465.50p 822
09/08/2024 3,478.00p 3,478.00p 3,468.00p 3,468.00p 1,396
08/08/2024 3,470.00p 3,470.00p 3,427.00p 3,470.00p 1,643
07/08/2024 3,388.00p 3,465.67p 3,414.04p 3,452.50p 1,591
06/08/2024 3,369.00p 3,388.00p 3,379.70p 3,388.00p 60
05/08/2024 3,369.00p 3,387.90p 3,369.00p 3,371.50p 1,390
02/08/2024 3,585.00p 3,484.89p 3,440.50p 3,440.50p 1,092
01/08/2024 3,585.00p 3,567.56p 3,514.50p 3,514.50p 588
31/07/2024 3,585.00p 3,585.00p 3,545.00p 3,564.50p 1,375
30/07/2024 3,518.00p 3,543.00p 3,519.34p 3,543.00p 260
29/07/2024 3,518.00p 3,581.60p 3,511.10p 3,526.50p 2,399
26/07/2024 3,518.00p 3,543.00p 3,515.00p 3,529.50p 241
25/07/2024 3,518.00p 3,529.50p 3,494.36p 3,529.50p 275
24/07/2024 3,562.00p 3,539.02p 3,531.50p 3,531.50p 25
23/07/2024 3,562.00p 3,547.00p 3,536.34p 3,547.00p 257
22/07/2024 3,562.00p 3,563.50p 3,542.34p 3,563.50p 39
19/07/2024 3,562.00p 3,543.00p 3,542.16p 3,543.00p 98
18/07/2024 3,562.00p 3,597.00p 3,559.80p 3,582.50p 6,559
17/07/2024 3,580.00p 3,563.50p 3,560.61p 3,563.50p 1,032
16/07/2024 3,580.00p 3,566.17p 3,527.36p 3,552.50p 291
15/07/2024 3,580.00p 3,580.00p 3,547.00p 3,563.50p 379
12/07/2024 3,589.00p 3,592.65p 3,561.45p 3,572.50p 1,243
11/07/2024 3,575.00p 3,579.95p 3,565.50p 3,565.50p 1,637
10/07/2024 3,540.00p 3,549.23p 3,517.45p 3,546.50p 418
09/07/2024 3,540.00p 3,541.00p 3,512.32p 3,534.00p 552
08/07/2024 3,560.00p 3,590.00p 3,550.00p 3,550.00p 685
05/07/2024 3,608.00p 3,626.47p 3,538.00p 3,561.00p 492
04/07/2024 3,563.00p 3,618.15p 3,579.00p 3,603.00p 605
03/07/2024 3,563.00p 3,596.64p 3,558.65p 3,580.00p 447
02/07/2024 3,540.00p 3,559.50p 3,540.00p 3,559.50p 372
01/07/2024 3,512.00p 3,570.50p 3,553.34p 3,570.50p 181
28/06/2024 3,512.00p 3,568.66p 3,544.50p 3,528.50p 229
27/06/2024 3,512.00p 3,551.00p 3,510.00p 3,528.50p 1,595
26/06/2024 3,624.00p 3,610.10p 3,602.00p 3,602.00p 42
25/06/2024 3,624.00p 3,660.00p 3,618.00p 3,618.00p 581
24/06/2024 3,614.00p 3,644.65p 3,609.55p 3,632.00p 1,431
21/06/2024 3,614.00p 3,615.00p 3,397.00p 3,601.50p 0
20/06/2024 3,614.00p 3,624.00p 3,593.58p 3,607.00p 3,050
19/06/2024 3,567.00p 3,579.00p 3,567.00p 3,579.00p 299
18/06/2024 3,517.00p 3,574.83p 3,546.50p 3,574.00p 1,060
17/06/2024 3,517.00p 3,560.00p 3,517.00p 3,543.00p 300
14/06/2024 3,571.00p 3,535.00p 3,507.31p 3,535.00p 179
13/06/2024 3,571.00p 3,583.72p 3,550.96p 3,567.00p 709
12/06/2024 3,568.00p 3,594.65p 3,568.00p 3,578.00p 380
11/06/2024 3,625.00p 3,625.00p 3,561.00p 3,578.00p 3,115
10/06/2024 3,620.00p 3,620.00p 3,607.00p 3,607.00p 982
07/06/2024 3,653.00p 3,653.00p 3,631.00p 3,631.00p 1,387
06/06/2024 3,651.00p 3,651.00p 3,630.23p 3,633.00p 5,715
05/06/2024 3,641.00p 3,641.00p 3,599.00p 3,620.00p 2,294
04/06/2024 3,612.00p 3,659.72p 3,612.00p 3,622.00p 2,225
03/06/2024 3,684.00p 3,715.24p 3,656.31p 3,664.50p 2,725
31/05/2024 3,654.00p 3,671.51p 3,659.00p 3,659.00p 49
30/05/2024 3,654.00p 3,654.00p 3,625.00p 3,645.00p 855
29/05/2024 3,675.00p 3,677.79p 3,656.00p 3,656.00p 1,124
28/05/2024 3,665.00p 3,706.00p 3,665.00p 3,681.00p 534
27/05/2024 3,710.00p 3,680.59p 3,664.00p 3,664.00p 760
24/05/2024 3,710.00p 3,680.59p 3,664.00p 3,664.00p 760
23/05/2024 3,710.00p 3,671.50p 3,666.84p 3,671.50p 69
22/05/2024 3,710.00p 3,726.42p 3,687.50p 3,687.50p 1,008
21/05/2024 3,710.00p 3,747.00p 3,706.32p 3,728.00p 4,880
20/05/2024 3,763.00p 3,763.00p 3,721.47p 3,738.50p 2,689
17/05/2024 3,742.00p 3,732.00p 3,719.77p 3,732.00p 335
16/05/2024 3,742.00p 3,764.00p 3,705.41p 3,725.50p 7,685
15/05/2024 3,744.00p 3,742.53p 3,704.71p 3,712.50p 222
14/05/2024 3,744.00p 3,745.00p 3,708.41p 3,722.50p 2,657
13/05/2024 3,741.00p 3,744.00p 3,727.50p 3,727.50p 843
10/05/2024 3,660.00p 3,741.83p 3,722.27p 3,724.50p 241

Market data

Select a section